Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.78 | 15.81 | 15.54 | 15.61 | 1,578,226 | -0.18(-1.12%) |
Jan 30, 2019 | 15.63 | 15.79 | 15.29 | 15.79 | 2,637,978 | +0.22(+1.42%) |
Jan 29, 2019 | 15.60 | 15.88 | 15.47 | 15.57 | 1,990,724 | +0.12(+0.80%) |
Jan 28, 2019 | 15.51 | 15.67 | 15.32 | 15.44 | 2,625,182 | -0.31(-1.97%) |
Jan 25, 2019 | 15.54 | 15.82 | 15.44 | 15.75 | 1,368,581 | +0.44(+2.89%) |
Jan 24, 2019 | 14.98 | 15.37 | 14.96 | 15.31 | 1,318,910 | +0.35(+2.31%) |
Jan 23, 2019 | 15.37 | 15.44 | 14.85 | 14.97 | 1,871,215 | -0.36(-2.37%) |
Jan 22, 2019 | 15.41 | 15.75 | 15.21 | 15.33 | 2,246,052 | -0.41(-2.59%) |
Jan 18, 2019 | 15.37 | 15.75 | 15.29 | 15.74 | 3,251,890 | +0.55(+3.62%) |
Jan 17, 2019 | 14.82 | 15.21 | 14.73 | 15.19 | 1,819,451 | +0.27(+1.84%) |
Jan 16, 2019 | 14.63 | 15.12 | 14.63 | 14.91 | 1,994,435 | +0.22(+1.51%) |
Jan 15, 2019 | 14.70 | 15.27 | 14.28 | 14.69 | 2,431,355 | +0.16(+1.10%) |
Jan 14, 2019 | 14.07 | 14.65 | 13.89 | 14.53 | 2,397,208 | +0.40(+2.82%) |
Jan 11, 2019 | 14.45 | 14.57 | 13.93 | 14.13 | 1,551,969 | -0.25(-1.73%) |
Jan 10, 2019 | 14.15 | 14.41 | 14.01 | 14.38 | 2,062,974 | +0.14(+1.00%) |
Jan 09, 2019 | 13.97 | 14.39 | 13.82 | 14.24 | 1,659,259 | +0.37(+2.68%) |
Jan 08, 2019 | 13.83 | 13.97 | 13.57 | 13.87 | 2,059,535 | +0.33(+2.42%) |
Jan 07, 2019 | 13.18 | 13.66 | 12.86 | 13.54 | 3,197,435 | +0.40(+3.03%) |
Jan 04, 2019 | 12.62 | 13.19 | 12.38 | 13.14 | 2,086,672 | +1.09(+9.04%) |
Jan 03, 2019 | 12.24 | 12.53 | 11.84 | 12.05 | 1,476,444 | -0.22(-1.80%) |
Jan 02, 2019 | 11.81 | 12.37 | 11.70 | 12.27 | 2,630,849 | +0.20(+1.61%) |
Dec 31, 2018 | 12.08 | 12.17 | 11.61 | 12.08 | 1,068,841 | +0.10(+0.81%) |
Dec 28, 2018 | 12.01 | 12.18 | 11.80 | 11.98 | 1,583,907 | -0.01(-0.07%) |
Dec 27, 2018 | 11.90 | 12.12 | 11.41 | 11.99 | 1,953,275 | -0.19(-1.53%) |
Dec 26, 2018 | 11.60 | 12.18 | 11.21 | 12.18 | 2,469,186 | +0.67(+5.85%) |
Dec 24, 2018 | 11.52 | 11.81 | 11.24 | 11.50 | 1,110,371 | -0.11(-0.92%) |
Dec 21, 2018 | 12.14 | 12.52 | 11.61 | 11.61 | 5,644,623 | -0.53(-4.38%) |
Dec 20, 2018 | 12.10 | 12.44 | 11.86 | 12.14 | 1,879,703 | +0.10(+0.81%) |
Dec 19, 2018 | 12.33 | 12.68 | 11.96 | 12.04 | 1,810,305 | -0.25(-2.02%) |
Dec 18, 2018 | 12.42 | 12.75 | 12.22 | 12.29 | 1,705,993 | +0.05(+0.43%) |
Dec 17, 2018 | 12.04 | 12.84 | 11.96 | 12.24 | 2,202,153 | +0.18(+1.47%) |
Dec 14, 2018 | 12.08 | 12.45 | 11.97 | 12.06 | 1,685,024 | -0.04(-0.37%) |
Dec 13, 2018 | 12.16 | 12.43 | 11.97 | 12.10 | 2,286,422 | -0.03(-0.22%) |
Dec 12, 2018 | 12.64 | 12.68 | 12.10 | 12.13 | 2,039,703 | -0.28(-2.28%) |
Dec 11, 2018 | 12.68 | 12.80 | 12.31 | 12.41 | 2,152,162 | +0.27(+2.19%) |
Dec 10, 2018 | 12.07 | 12.24 | 11.63 | 12.15 | 2,248,001 | +0.01(+0.07%) |
Dec 07, 2018 | 12.67 | 13.01 | 12.08 | 12.14 | 2,003,047 | -0.55(-4.33%) |
Dec 06, 2018 | 12.36 | 12.79 | 12.22 | 12.69 | 2,986,709 | +0.11(+0.84%) |
Dec 04, 2018 | 13.19 | 13.40 | 12.54 | 12.58 | 1,919,873 | -0.66(-5.02%) |
Dec 03, 2018 | 13.25 | 13.45 | 13.08 | 13.25 | 1,996,850 | +0.39(+3.03%) |
Nov 30, 2018 | 12.56 | 12.94 | 12.46 | 12.86 | 1,578,603 | +0.22(+1.75%) |
Nov 29, 2018 | 13.17 | 13.24 | 12.57 | 12.64 | 1,338,747 | -0.58(-4.36%) |
Nov 28, 2018 | 12.82 | 13.25 | 12.67 | 13.21 | 1,214,069 | +0.40(+3.11%) |
Nov 27, 2018 | 13.18 | 13.34 | 12.72 | 12.81 | 1,364,770 | -0.47(-3.54%) |
Nov 26, 2018 | 13.00 | 13.34 | 12.94 | 13.28 | 2,405,907 | +0.39(+3.02%) |
Nov 23, 2018 | 12.66 | 13.04 | 12.64 | 12.89 | 516,871 | +0.08(+0.62%) |
Nov 21, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.55(+4.48%) | |
Nov 20, 2018 | 12.77 | 12.98 | 12.18 | 12.26 | 2,009,808 | -0.67(-5.21%) |
Nov 19, 2018 | 12.96 | 13.20 | 12.83 | 12.94 | 1,181,698 | -0.08(-0.61%) |
Nov 16, 2018 | 12.94 | 13.33 | 12.84 | 13.02 | 2,378,400 | -0.04(-0.34%) |
Nov 15, 2018 | 12.64 | 13.08 | 12.34 | 13.06 | 1,828,920 | +0.28(+2.22%) |
Nov 14, 2018 | 12.57 | 12.91 | 12.49 | 12.78 | 4,044,930 | +0.43(+3.52%) |
Nov 13, 2018 | 12.67 | 12.90 | 12.32 | 12.34 | 3,201,832 | -0.20(-1.62%) |
Nov 12, 2018 | 12.67 | 12.89 | 12.47 | 12.55 | 1,623,019 | -0.09(-0.70%) |
Nov 09, 2018 | 13.01 | 13.04 | 12.47 | 12.64 | 3,050,107 | -0.58(-4.36%) |
Nov 08, 2018 | 13.37 | 13.72 | 13.14 | 13.21 | 2,080,460 | -0.23(-1.71%) |
Nov 07, 2018 | 13.13 | 13.53 | 12.68 | 13.44 | 2,543,724 | +0.27(+2.07%) |
Nov 06, 2018 | 13.17 | 13.52 | 12.94 | 13.17 | 2,244,359 | -0.04(-0.27%) |
Nov 05, 2018 | 13.80 | 14.11 | 13.07 | 13.20 | 2,638,790 | -0.63(-4.58%) |
Nov 02, 2018 | 14.13 | 14.13 | 13.28 | 13.84 | 4,023,415 | -0.04(-0.25%) |